铜冠铜箔 sz.301217
90.93
+9.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.14 | 13.43 | 12.02 | 12.87 | +5.14% | 6.50 | 22.41% |
| 2025-06-23 | 11.85 | 12.49 | 11.65 | 12.24 | +1.41% | 3.94 | 14.14% |
| 2025-06-20 | 11.33 | 12.48 | 11.33 | 12.07 | +6.43% | 4.23 | 15.36% |
| 2025-06-19 | 11.19 | 11.67 | 11.15 | 11.34 | +0.89% | 1.76 | 6.72% |
| 2025-06-18 | 10.89 | 11.28 | 10.79 | 11.24 | +3.31% | 1.33 | 5.23% |
| 2025-06-17 | 10.86 | 10.93 | 10.79 | 10.88 | +0.46% | 0.34 | 1.37% |
| 2025-06-16 | 10.75 | 10.86 | 10.72 | 10.83 | +0.56% | 0.37 | 1.49% |
| 2025-06-13 | 10.96 | 11.00 | 10.75 | 10.77 | -1.91% | 0.46 | 1.83% |
| 2025-06-12 | 10.94 | 11.02 | 10.91 | 10.98 | -0.18% | 0.49 | 1.94% |
| 2025-06-11 | 11.13 | 11.27 | 10.97 | 11.00 | -1.34% | 1.02 | 4.02% |
| 2025-06-10 | 10.88 | 11.22 | 10.86 | 11.15 | +2.20% | 1.34 | 5.30% |
| 2025-06-09 | 10.83 | 10.94 | 10.69 | 10.91 | +1.39% | 0.53 | 2.12% |
| 2025-06-06 | 10.71 | 10.80 | 10.67 | 10.76 | +0.47% | 0.41 | 1.65% |
| 2025-06-05 | 10.74 | 10.80 | 10.63 | 10.71 | -0.09% | 0.41 | 1.66% |
| 2025-06-04 | 10.60 | 10.78 | 10.58 | 10.72 | +1.04% | 0.37 | 1.50% |
| 2025-06-03 | 10.52 | 10.66 | 10.52 | 10.61 | +0.19% | 0.30 | 1.24% |
| 2025-05-30 | 10.71 | 10.74 | 10.55 | 10.59 | -1.40% | 0.38 | 1.57% |
| 2025-05-29 | 10.59 | 10.79 | 10.59 | 10.74 | +0.84% | 0.51 | 2.07% |
| 2025-05-28 | 10.63 | 10.72 | 10.58 | 10.65 | +0.19% | 0.41 | 1.67% |
| 2025-05-27 | 10.55 | 10.67 | 10.47 | 10.63 | +0.76% | 0.45 | 1.85% |